Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 55.31 | 57.28 | 54.92 | 56.87 | 1,067,609 | +2.31(+4.23%) |
Jul 11, 2024 | 52.33 | 54.82 | 52.33 | 54.56 | 836,536 | +3.41(+6.67%) |
Jul 10, 2024 | 49.71 | 51.30 | 49.71 | 51.15 | 478,326 | +1.47(+2.96%) |
Jul 09, 2024 | 50.75 | 51.13 | 49.68 | 49.68 | 825,834 | -1.46(-2.85%) |
Jul 08, 2024 | 52.19 | 52.65 | 50.94 | 51.14 | 615,290 | -0.70(-1.35%) |
Jul 05, 2024 | 52.94 | 53.02 | 51.53 | 51.84 | 455,432 | -1.42(-2.67%) |
Jul 03, 2024 | 53.63 | 53.82 | 52.97 | 53.26 | 229,920 | -0.18(-0.34%) |
Jul 02, 2024 | 53.65 | 53.84 | 52.86 | 53.44 | 493,979 | +0.03(+0.06%) |
Jul 01, 2024 | 54.20 | 54.63 | 52.83 | 53.41 | 493,715 | -0.79(-1.46%) |
Jun 28, 2024 | 53.85 | 54.70 | 53.27 | 54.20 | 796,498 | +0.73(+1.37%) |
Jun 27, 2024 | 52.84 | 53.63 | 52.37 | 53.47 | 601,721 | +0.75(+1.42%) |
Jun 26, 2024 | 51.34 | 52.75 | 51.02 | 52.72 | 779,690 | +0.83(+1.60%) |
Jun 25, 2024 | 53.83 | 54.10 | 51.71 | 51.89 | 657,923 | -2.24(-4.14%) |
Jun 24, 2024 | 54.08 | 55.52 | 54.00 | 54.13 | 668,279 | +0.14(+0.26%) |
Jun 21, 2024 | 53.50 | 54.56 | 53.50 | 53.99 | 2,189,016 | -0.70(-1.28%) |
Jun 20, 2024 | 53.75 | 56.89 | 53.13 | 54.69 | 1,579,326 | -2.01(-3.54%) |
Jun 18, 2024 | 56.12 | 56.75 | 55.57 | 56.70 | 879,013 | +0.37(+0.66%) |
Jun 17, 2024 | 55.35 | 56.84 | 55.01 | 56.33 | 753,907 | +1.23(+2.23%) |
Jun 14, 2024 | 56.19 | 56.73 | 54.87 | 55.10 | 895,053 | -1.88(-3.30%) |
Jun 13, 2024 | 58.42 | 58.82 | 56.78 | 56.98 | 740,402 | -1.37(-2.35%) |
Jun 12, 2024 | 59.32 | 60.59 | 58.18 | 58.35 | 883,927 | +0.66(+1.14%) |
Jun 11, 2024 | 58.18 | 58.35 | 57.51 | 57.69 | 464,863 | -0.78(-1.33%) |
Jun 10, 2024 | 58.69 | 58.74 | 57.84 | 58.47 | 393,405 | -0.87(-1.46%) |
Jun 07, 2024 | 59.15 | 59.68 | 58.92 | 59.33 | 201,181 | -0.21(-0.35%) |
Jun 06, 2024 | 59.74 | 60.04 | 58.43 | 59.54 | 347,989 | -0.20(-0.33%) |
Jun 05, 2024 | 58.58 | 60.03 | 57.74 | 59.74 | 559,202 | +0.11(+0.18%) |
Jun 04, 2024 | 60.02 | 61.10 | 59.29 | 59.63 | 519,134 | -2.28(-3.68%) |
Jun 03, 2024 | 62.35 | 62.55 | 60.89 | 61.91 | 320,238 | +0.19(+0.31%) |
May 31, 2024 | 60.94 | 62.07 | 60.74 | 61.72 | 391,476 | +1.16(+1.92%) |
May 30, 2024 | 58.88 | 60.70 | 58.88 | 60.55 | 466,400 | +2.23(+3.82%) |
May 29, 2024 | 58.60 | 58.89 | 57.99 | 58.33 | 424,067 | -0.94(-1.59%) |
May 28, 2024 | 59.58 | 60.13 | 59.01 | 59.27 | 331,528 | -0.27(-0.45%) |
May 24, 2024 | 60.13 | 60.13 | 59.14 | 59.54 | 371,311 | -0.02(-0.03%) |
May 23, 2024 | 60.09 | 60.09 | 58.89 | 59.56 | 436,374 | -0.41(-0.68%) |
May 22, 2024 | 60.51 | 60.99 | 59.72 | 59.97 | 470,922 | -0.92(-1.50%) |
May 21, 2024 | 60.79 | 61.07 | 60.19 | 60.88 | 349,026 | -0.24(-0.39%) |
May 20, 2024 | 61.42 | 62.11 | 60.87 | 61.12 | 347,014 | -0.27(-0.44%) |
May 17, 2024 | 61.96 | 62.15 | 60.63 | 61.39 | 513,500 | -0.57(-0.92%) |
May 16, 2024 | 62.85 | 62.94 | 61.83 | 61.96 | 436,169 | -0.83(-1.31%) |
May 15, 2024 | 63.73 | 63.73 | 62.21 | 62.78 | 449,952 | -0.45(-0.71%) |
May 14, 2024 | 65.48 | 65.48 | 63.09 | 63.23 | 379,468 | -1.11(-1.73%) |
May 13, 2024 | 64.49 | 65.70 | 64.31 | 64.34 | 410,028 | +0.58(+0.90%) |
May 10, 2024 | 63.29 | 63.91 | 63.17 | 63.77 | 364,845 | +0.75(+1.18%) |
May 09, 2024 | 62.46 | 63.30 | 62.04 | 63.02 | 443,551 | +0.56(+0.89%) |
May 08, 2024 | 61.08 | 63.02 | 60.66 | 62.46 | 552,966 | +1.08(+1.77%) |
May 07, 2024 | 61.89 | 62.34 | 61.30 | 61.38 | 456,899 | -0.53(-0.85%) |
May 06, 2024 | 63.09 | 63.60 | 61.69 | 61.91 | 474,352 | -0.51(-0.81%) |
May 03, 2024 | 63.33 | 64.09 | 62.32 | 62.41 | 613,111 | +0.06(+0.10%) |
May 02, 2024 | 61.85 | 62.43 | 61.15 | 62.35 | 351,540 | +1.20(+1.97%) |